ジロー・グループ C (Z)

Z
🏛️ アメリカ →
76.79
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 63.96 64.74 63.93 64.71 100.3K
09:31 64.72 64.72 64.21 64.51 4.7K
09:32 64.50 64.55 63.95 63.95 11.5K
09:33 64.20 64.48 64.01 64.48 5.7K
09:34 64.31 64.48 64.27 64.48 1.6K
09:35 64.61 64.74 64.12 64.50 74.0K
09:36 64.34 64.47 64.23 64.47 45.2K
09:37 64.28 64.32 64.12 64.28 39.0K
09:38 64.04 64.05 63.78 63.78 38.0K
09:39 63.76 64.18 63.76 64.18 8.2K
09:40 64.24 64.24 63.84 63.87 25.4K
09:41 64.00 64.00 63.86 64.00 15.5K
09:42 63.77 63.84 63.50 63.50 47.2K
09:43 63.51 63.52 63.38 63.44 15.7K
09:44 63.46 63.59 63.42 63.54 16.8K
09:45 63.66 63.66 63.38 63.51 21.6K
09:46 63.57 63.98 63.57 63.86 19.9K
09:47 63.91 64.34 63.90 64.25 25.6K
09:48 64.25 64.25 63.84 63.91 23.3K
09:49 63.91 63.91 63.63 63.79 9.3K
09:50 63.89 64.18 63.89 64.05 38.8K
09:51 64.11 64.50 64.11 64.40 45.2K
09:52 64.26 64.79 64.24 64.79 15.7K
09:53 64.78 64.98 64.58 64.98 30.1K
09:54 65.01 65.07 64.90 64.99 65.7K
09:55 64.91 65.06 64.88 64.99 48.3K
09:56 65.05 65.58 65.05 65.43 15.6K
09:57 65.57 65.59 65.45 65.51 11.6K
09:58 65.49 65.63 65.40 65.63 11.4K
09:59 65.54 65.79 65.54 65.75 17.4K
10:00 65.80 66.28 65.73 66.21 22.1K
10:01 66.14 66.18 65.73 65.83 22.6K
10:02 65.69 65.69 65.46 65.51 12.6K
10:03 65.52 65.68 65.16 65.16 9.6K
10:04 65.27 65.35 65.00 65.11 7.0K
10:05 65.35 65.44 65.15 65.37 59.5K
10:06 65.51 65.51 65.29 65.29 7.7K
10:07 65.25 65.37 64.91 65.09 15.8K
10:08 64.99 65.45 64.99 65.37 12.6K
10:09 65.41 65.48 65.14 65.20 6.7K
10:10 65.24 66.76 65.23 66.76 44.7K
10:11 66.77 67.14 66.75 66.75 79.1K
10:12 66.67 67.12 66.60 67.06 36.3K
10:13 67.06 68.09 66.94 68.00 121.4K
10:14 68.04 68.04 67.15 67.77 28.0K
10:15 67.79 68.30 67.64 68.06 15.8K
10:16 68.29 68.54 67.88 68.54 18.0K
10:17 68.54 68.97 68.49 68.64 52.6K
10:18 68.46 68.46 67.83 67.83 20.3K
10:19 67.63 68.00 67.63 67.90 14.9K
10:20 67.90 67.90 67.22 67.22 24.8K
10:21 67.16 67.43 67.13 67.13 11.4K
10:22 67.13 67.13 66.28 66.41 18.7K
10:23 66.25 66.34 65.72 65.72 35.4K
10:24 65.68 65.68 65.14 65.40 14.6K
10:25 65.16 65.44 65.06 65.24 29.3K
10:26 65.44 65.79 65.16 65.52 34.4K
10:27 65.43 65.46 65.20 65.23 7.9K
10:28 65.20 65.24 64.91 64.91 5.2K
10:29 64.88 65.07 64.67 64.94 34.7K
10:30 65.05 65.17 64.68 64.93 19.3K
10:31 64.95 65.41 64.85 65.41 10.0K
10:32 65.34 65.65 65.34 65.65 6.2K
10:33 65.67 66.15 65.65 65.97 18.3K
10:34 65.98 66.11 65.59 65.59 52.4K
10:35 65.48 65.67 65.30 65.30 7.8K
10:36 65.06 65.44 65.06 65.44 41.3K
10:37 65.38 65.38 65.11 65.16 17.9K
10:38 65.10 65.16 64.98 65.08 29.5K
10:39 65.07 65.09 65.01 65.06 15.6K
10:40 65.00 65.47 65.00 65.18 34.3K
10:41 65.28 65.28 64.92 65.02 33.0K
10:42 65.10 65.40 65.10 65.36 5.9K
10:43 65.17 65.33 65.12 65.21 5.9K
10:44 65.36 65.76 65.36 65.76 16.7K
10:45 65.74 66.10 65.74 66.10 11.8K
10:46 65.96 66.01 65.81 65.85 12.6K
10:47 65.85 65.85 65.51 65.84 10.3K
10:48 65.75 66.07 65.75 66.07 9.6K
10:49 65.98 66.09 65.97 65.97 2.8K
10:50 66.10 66.66 65.97 66.66 8.6K
10:51 66.57 66.59 66.37 66.49 9.8K
10:52 66.49 66.50 66.44 66.50 6.2K
10:53 66.48 66.75 66.48 66.71 6.9K
10:54 66.77 67.28 66.77 67.28 7.0K
10:55 67.28 67.28 66.95 66.97 9.0K
10:56 67.10 67.10 66.64 66.77 17.7K
10:57 66.69 66.81 66.47 66.51 8.0K
10:58 66.55 66.60 66.46 66.56 14.8K
10:59 66.52 66.79 66.52 66.75 16.4K
11:00 66.57 66.77 66.56 66.66 7.6K
11:01 66.73 66.91 66.71 66.91 8.3K
11:02 66.98 67.07 66.93 67.02 16.8K
11:03 66.96 67.03 66.91 66.97 34.5K
11:04 66.90 66.93 66.56 66.56 10.6K
11:05 66.52 66.52 65.99 65.99 9.7K
11:06 66.10 66.33 66.02 66.02 16.6K
11:07 66.04 66.04 65.87 65.92 2.7K
11:08 65.80 65.80 65.60 65.60 2.7K
11:09 65.64 65.77 65.31 65.32 7.4K
11:10 65.30 65.66 65.27 65.66 19.3K
11:11 65.64 65.77 65.51 65.60 14.2K
11:12 65.49 65.60 65.44 65.53 10.5K
11:13 65.53 65.68 65.49 65.57 10.9K
11:14 65.65 65.65 64.43 64.56 23.4K
11:15 64.43 64.55 64.18 64.55 52.0K
11:16 64.38 64.79 64.28 64.79 42.0K
11:17 64.75 64.91 64.65 64.66 20.1K
11:18 64.58 64.72 64.52 64.66 26.2K
11:19 64.75 64.93 64.63 64.77 14.1K
11:20 64.77 65.00 64.77 65.00 7.3K
11:21 64.95 65.05 64.25 64.42 22.1K
11:22 64.54 64.54 64.21 64.30 29.0K
11:23 64.36 64.36 64.13 64.23 12.9K
11:24 64.14 64.16 63.95 64.02 17.0K
11:25 64.01 64.27 64.01 64.14 44.2K
11:26 64.19 64.28 64.09 64.09 60.6K
11:27 64.08 64.24 64.03 64.08 9.6K
11:28 64.09 64.24 64.03 64.03 11.5K
11:29 64.05 64.25 63.86 63.95 11.5K
11:30 63.99 64.18 63.90 64.16 16.3K
11:31 64.15 64.24 64.01 64.19 17.9K
11:32 64.21 64.28 64.14 64.27 7.7K
11:33 64.29 64.46 64.25 64.25 16.2K
11:34 64.17 64.29 64.17 64.24 8.7K
11:35 64.23 64.35 64.23 64.26 7.3K
11:36 64.31 64.50 64.31 64.44 8.2K
11:37 64.43 64.56 64.40 64.56 5.6K
11:38 64.52 64.80 64.52 64.71 13.4K
11:39 64.58 64.58 64.54 64.54 4.3K
11:40 64.71 64.89 64.64 64.89 12.3K
11:41 65.00 65.19 64.97 65.19 4.4K
11:42 65.19 65.33 65.10 65.11 8.9K
11:43 65.05 65.23 65.05 65.18 6.4K
11:44 65.14 65.50 65.12 65.50 7.2K
11:45 65.38 65.39 65.27 65.30 8.8K
11:46 65.16 65.20 65.05 65.10 3.3K
11:47 65.16 65.23 65.08 65.23 6.1K
11:48 65.25 65.29 65.17 65.29 11.4K
11:49 65.34 65.40 65.30 65.33 7.1K
11:50 65.40 65.52 65.40 65.48 5.3K
11:51 65.42 65.42 65.18 65.18 11.0K
11:52 65.22 65.22 65.19 65.19 3.6K
11:53 65.08 65.08 64.93 64.93 4.6K
11:54 64.92 65.01 64.92 64.95 3.3K
11:55 65.07 65.11 64.96 65.10 12.8K
11:56 65.02 65.14 64.96 65.14 9.8K
11:57 65.14 65.20 64.96 64.96 8.4K
11:58 64.94 64.94 64.77 64.89 4.5K
11:59 64.84 64.95 64.82 64.82 3.3K
12:00 64.78 64.78 64.59 64.76 20.4K
12:01 64.75 64.81 64.74 64.75 16.3K
12:02 64.71 64.95 64.71 64.90 13.8K
12:03 64.79 64.79 64.76 64.77 4.0K
12:04 64.72 64.83 64.72 64.75 6.0K
12:05 64.77 64.77 64.58 64.66 26.3K
12:06 64.65 64.65 64.39 64.45 37.4K
12:07 64.51 64.53 64.43 64.43 6.6K
12:08 64.46 64.46 63.94 64.01 31.2K
12:09 63.92 64.00 63.90 64.00 29.8K
12:10 63.99 64.09 63.63 63.75 56.9K
12:11 63.75 64.10 63.75 64.03 15.3K
12:12 64.11 64.11 63.93 63.93 25.0K
12:13 64.06 64.26 64.05 64.14 12.8K
12:14 64.10 64.10 63.96 64.03 10.6K
12:15 64.09 64.20 64.04 64.20 17.7K
12:16 64.19 64.32 64.19 64.24 13.5K
12:17 64.25 64.38 64.24 64.29 33.1K
12:18 64.24 64.24 64.03 64.07 14.8K
12:19 64.18 64.38 64.18 64.38 8.3K
12:20 64.30 64.36 64.21 64.36 8.6K
12:21 64.33 64.42 64.15 64.15 11.4K
12:22 64.03 64.23 64.03 64.23 5.3K
12:23 64.16 64.29 64.14 64.29 4.9K
12:24 64.31 64.50 64.19 64.29 10.3K
12:25 64.35 64.50 64.35 64.43 8.2K
12:26 64.45 64.78 64.38 64.78 10.8K
12:27 64.72 64.74 64.46 64.46 9.0K
12:28 64.51 64.56 64.41 64.48 5.0K
12:29 64.41 64.58 64.41 64.58 3.2K
12:30 64.49 64.68 64.49 64.61 9.0K
12:31 64.55 64.73 64.53 64.73 9.2K
12:32 64.65 64.74 64.63 64.74 5.0K
12:33 64.73 64.83 64.59 64.59 8.0K
12:34 64.63 64.69 64.56 64.62 9.7K
12:35 64.63 64.64 64.52 64.59 9.3K
12:36 64.59 64.61 64.51 64.61 9.8K
12:37 64.63 64.68 64.53 64.67 5.8K
12:38 64.66 64.66 64.56 64.64 6.0K
12:39 64.61 64.64 64.51 64.56 5.5K
12:40 64.40 64.62 64.40 64.52 10.0K
12:41 64.46 64.48 64.36 64.43 5.8K
12:42 64.44 64.44 64.30 64.33 6.5K
12:43 64.32 64.32 64.16 64.16 11.0K
12:44 64.12 64.17 64.02 64.13 6.5K
12:45 64.05 64.05 63.97 64.04 7.9K
12:46 64.02 64.03 63.79 63.79 4.9K
12:47 63.85 63.96 63.85 63.96 6.6K
12:48 63.83 63.86 63.65 63.86 4.0K
12:49 63.75 63.90 63.69 63.86 6.9K
12:50 63.86 63.86 63.77 63.82 5.1K
12:51 63.91 64.07 63.87 63.87 10.6K
12:52 63.95 64.01 63.87 64.01 3.2K
12:53 63.91 63.94 63.82 63.82 5.2K
12:54 63.80 63.95 63.80 63.93 4.9K
12:55 63.94 64.01 63.80 63.80 7.0K
12:56 63.77 63.82 63.68 63.72 7.2K
12:57 63.62 63.78 63.62 63.71 21.5K
12:58 63.64 63.71 63.47 63.62 8.8K
12:59 63.68 63.68 63.54 63.60 6.0K
13:00 64.00 64.99 64.00 64.83 49.2K
13:01 64.76 64.91 64.76 64.79 14.8K
13:02 64.79 64.79 64.25 64.25 12.7K
13:03 64.35 64.40 64.13 64.13 5.6K
13:04 64.10 64.10 63.94 63.94 6.2K
13:05 63.92 64.16 63.92 64.16 9.8K
13:06 64.13 64.13 63.94 63.99 7.7K
13:07 63.99 63.99 63.87 63.87 4.2K
13:08 63.86 63.96 63.86 63.96 3.4K
13:09 63.90 64.00 63.86 63.94 9.3K
13:10 63.93 64.04 63.86 64.04 7.9K
13:11 63.94 63.94 63.90 63.94 3.9K
13:12 63.96 64.06 63.90 64.06 5.6K
13:13 64.13 64.26 64.04 64.26 9.0K
13:14 64.20 64.54 64.20 64.54 6.4K
13:15 64.50 64.72 64.44 64.72 9.3K
13:16 64.79 64.79 64.60 64.60 11.2K
13:17 64.60 64.60 64.50 64.59 8.3K
13:18 64.59 64.75 64.57 64.75 7.1K
13:19 64.76 64.95 64.73 64.85 11.3K
13:20 64.85 64.85 64.85 64.85 2.4K
13:21 64.85 64.92 64.79 64.80 7.6K
13:22 64.77 64.95 64.77 64.95 8.4K
13:23 65.01 65.06 64.97 65.01 5.7K
13:24 65.08 65.14 64.94 64.98 14.6K
13:25 64.93 65.00 64.90 64.93 2.9K
13:26 65.00 65.00 64.88 64.99 6.1K
13:27 64.96 64.97 64.86 64.86 5.1K
13:28 64.93 64.98 64.85 64.95 19.1K
13:29 64.89 65.26 64.88 65.20 11.0K
13:30 65.22 65.22 64.95 64.95 8.4K
13:31 64.92 64.92 64.63 64.65 5.5K
13:32 64.65 64.79 64.65 64.79 5.2K
13:33 64.79 64.89 64.71 64.85 4.6K
13:34 64.97 64.97 64.86 64.92 4.1K
13:35 65.01 65.01 64.79 64.84 11.3K
13:36 64.85 65.06 64.85 64.92 24.9K
13:37 64.90 65.04 64.84 64.86 7.6K
13:38 64.94 65.03 64.93 65.03 5.9K
13:39 65.03 65.21 65.03 65.21 7.2K
13:40 65.25 65.25 65.04 65.04 3.7K
13:41 64.95 65.11 64.95 65.06 8.8K
13:42 65.06 65.34 65.05 65.30 7.5K
13:43 65.35 65.39 65.25 65.25 10.9K
13:44 65.24 65.30 65.24 65.29 5.0K
13:45 65.25 65.50 65.24 65.24 16.2K
13:46 64.97 65.53 64.85 65.46 31.7K
13:47 65.42 65.58 65.42 65.50 8.9K
13:48 65.58 65.60 65.47 65.58 5.5K
13:49 65.61 65.61 65.32 65.39 10.3K
13:50 65.32 65.43 65.29 65.39 9.7K
13:51 65.30 65.38 65.30 65.30 17.9K
13:52 65.28 65.32 65.24 65.29 14.4K
13:53 65.35 65.53 65.35 65.49 6.3K
13:54 65.59 65.64 65.52 65.63 10.2K
13:55 65.50 65.50 65.39 65.42 13.4K
13:56 65.37 65.46 65.31 65.43 10.3K
13:57 65.51 65.51 65.34 65.35 3.3K
13:58 65.43 65.53 65.43 65.51 23.5K
13:59 65.46 65.57 65.46 65.52 16.2K
14:00 65.50 65.61 65.47 65.48 24.0K
14:01 65.43 65.47 65.18 65.18 15.6K
14:02 65.17 65.43 65.17 65.37 16.3K
14:03 65.41 65.43 65.19 65.41 10.9K
14:04 65.41 65.41 65.26 65.26 11.6K
14:05 65.21 65.24 65.16 65.16 11.8K
14:06 65.07 65.07 64.85 64.93 16.8K
14:07 64.93 65.18 64.93 65.16 7.2K
14:08 65.20 65.22 65.05 65.08 9.1K
14:09 65.06 65.17 65.06 65.06 4.8K
14:10 65.12 65.39 65.12 65.13 11.4K
14:11 65.14 65.20 65.05 65.10 5.1K
14:12 65.02 65.02 64.87 65.01 4.4K
14:13 64.99 65.27 64.99 65.17 5.9K
14:14 65.20 65.20 65.06 65.06 6.6K
14:15 65.12 65.34 65.04 65.34 4.9K
14:16 65.44 65.63 65.30 65.30 19.1K
14:17 65.35 65.35 65.23 65.23 4.7K
14:18 65.29 65.56 65.24 65.46 6.8K
14:19 65.45 65.49 65.37 65.40 27.1K
14:20 65.45 65.45 65.24 65.28 5.6K
14:21 65.27 65.27 65.17 65.27 4.9K
14:22 65.39 65.47 65.29 65.33 6.0K
14:23 65.27 65.28 65.20 65.23 3.2K
14:24 65.21 65.36 65.21 65.36 3.9K
14:25 65.26 65.26 65.04 65.04 6.6K
14:26 65.00 65.00 64.78 64.83 6.5K
14:27 64.83 64.83 64.71 64.71 5.2K
14:28 64.71 64.71 64.65 64.68 3.4K
14:29 64.66 64.71 64.56 64.56 13.8K
14:30 64.56 64.75 64.56 64.73 9.4K
14:31 64.62 64.72 64.62 64.67 5.4K
14:32 64.80 64.80 64.60 64.65 7.8K
14:33 64.62 64.69 64.61 64.68 5.5K
14:34 64.64 64.76 64.63 64.64 6.7K
14:35 64.65 64.99 64.65 64.99 13.7K
14:36 64.88 64.88 64.79 64.86 8.5K
14:37 64.95 64.95 64.88 64.88 6.0K
14:38 64.94 65.07 64.94 65.05 4.0K
14:39 64.99 65.01 64.99 65.01 6.5K
14:40 64.95 64.97 64.73 64.97 22.6K
14:41 65.07 65.07 64.97 65.05 8.8K
14:42 65.00 65.03 64.98 65.00 26.7K
14:43 65.01 65.07 65.00 65.00 3.0K
14:44 65.06 65.13 64.89 64.89 7.3K
14:45 64.72 64.75 64.59 64.65 10.6K
14:46 64.71 64.88 64.71 64.88 11.4K
14:47 64.90 64.91 64.72 64.72 6.1K
14:48 64.67 64.73 64.64 64.68 5.7K
14:49 64.70 64.78 64.70 64.72 6.3K
14:50 64.70 64.86 64.70 64.84 19.5K
14:51 64.78 64.78 64.52 64.57 19.5K
14:52 64.50 64.60 64.50 64.56 4.1K
14:53 64.62 64.65 64.49 64.65 12.3K
14:54 64.55 64.55 64.37 64.46 29.1K
14:55 64.40 64.47 64.36 64.39 23.1K
14:56 64.38 64.38 64.27 64.29 15.6K
14:57 64.32 64.43 64.32 64.43 5.6K
14:58 64.38 64.55 64.38 64.55 22.8K
14:59 64.50 64.58 64.48 64.58 27.2K
15:00 64.58 65.12 64.58 64.88 19.3K
15:01 64.86 64.91 64.76 64.83 6.6K
15:02 64.84 64.85 64.69 64.69 9.9K
15:03 64.68 64.74 64.54 64.56 14.7K
15:04 64.55 64.58 64.50 64.52 6.1K
15:05 64.61 64.61 64.54 64.60 8.0K
15:06 64.57 64.59 64.46 64.48 14.4K
15:07 64.48 64.69 64.47 64.62 5.6K
15:08 64.56 64.58 64.47 64.47 22.3K
15:09 64.47 64.50 64.40 64.45 15.6K
15:10 64.40 64.42 64.31 64.39 20.8K
15:11 64.39 64.39 64.28 64.28 26.1K
15:12 64.28 64.41 64.26 64.39 11.3K
15:13 64.39 64.46 64.39 64.46 4.8K
15:14 64.37 64.38 64.27 64.36 5.9K
15:15 64.33 64.33 64.06 64.06 12.0K
15:16 64.08 64.13 63.93 64.10 19.2K
15:17 64.19 64.31 64.18 64.30 10.0K
15:18 64.27 64.49 64.27 64.47 7.7K
15:19 64.43 64.51 64.43 64.49 5.3K
15:20 64.40 64.46 64.25 64.25 3.7K
15:21 64.23 64.26 64.06 64.06 8.5K
15:22 64.26 64.31 64.12 64.12 15.1K
15:23 64.09 64.15 64.09 64.12 9.3K
15:24 64.10 64.11 63.95 64.04 15.7K
15:25 64.01 64.16 64.00 64.00 10.1K
15:26 63.98 64.10 63.97 63.97 11.8K
15:27 63.96 63.96 63.79 63.82 9.1K
15:28 63.85 63.94 63.82 63.84 10.1K
15:29 63.94 63.94 63.87 63.87 8.9K
15:30 63.93 64.21 63.93 64.21 9.6K
15:31 64.29 64.35 64.27 64.27 5.9K
15:32 64.30 64.56 64.30 64.53 15.8K
15:33 64.64 64.80 64.61 64.80 9.6K
15:34 64.85 64.91 64.78 64.78 9.1K
15:35 64.89 64.89 64.68 64.73 11.6K
15:36 64.68 64.73 64.58 64.58 13.6K
15:37 64.65 64.84 64.65 64.68 16.0K
15:38 64.77 64.80 64.46 64.52 27.6K
15:39 64.47 64.47 64.33 64.38 8.6K
15:40 64.31 64.31 64.13 64.13 9.5K
15:41 64.17 64.17 63.91 63.93 24.2K
15:42 63.94 64.07 63.90 63.90 21.9K
15:43 63.89 63.95 63.82 63.84 10.4K
15:44 63.76 63.77 63.65 63.72 16.4K
15:45 63.72 63.80 63.71 63.71 12.7K
15:46 63.66 63.66 63.52 63.60 21.7K
15:47 63.58 63.73 63.50 63.50 20.1K
15:48 63.42 63.59 63.39 63.59 21.4K
15:49 63.59 63.88 63.59 63.88 27.7K
15:50 63.93 64.02 63.78 63.78 47.8K
15:51 63.77 63.88 63.74 63.78 33.5K
15:52 63.77 63.99 63.72 63.94 28.1K
15:53 63.89 63.95 63.72 63.72 33.0K
15:54 63.73 63.97 63.72 63.97 24.1K
15:55 64.07 64.18 64.00 64.00 53.1K
15:56 64.00 64.16 64.00 64.09 69.9K
15:57 64.00 64.19 63.93 64.19 80.1K
15:58 64.21 64.24 64.02 64.02 64.2K
15:59 64.01 64.19 64.01 64.08 804.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし